Get the Stockscreener App
314.21
4.01%
+12.12
Humana Inc. Stock (HUM) Price History
The historical daily chart and data for Humana Inc. stock (HUM), show that the latest closing stock price as of May 01, 2024, is $314.21.
- Humana Inc. all-time high stock price is $571.30, occurred on November 03, 2022.
- The lowest Humana Inc. stock price recorded was $91.00 on February 05, 2014. Since then, Humana Inc.'s stock price has risen over 245.29% to $314.21 now.
- The 52-week high stock price for HUM is $541.21, representing a 72.24% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for HUM is $298.61, indicating a -4.97% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Humana Inc. (HUM) stock in the beginning of 2023 was $465.45. The stock closed the year at $512.19, a gain of over 10.04% for the year.
The table below shows more information about HUM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $320.5 | $298.6 | $21.93 | 2,413,254.0 | +4.01% |
| Apr 30, 2024 | $306.1 | $301.0 | $5.12 | 1,857,054.0 | -0.35% |
| Apr 29, 2024 | $307.5 | $301.8 | $5.68 | 1,590,690.0 | -0.90% |
| Apr 26, 2024 | $311.0 | $305.8 | $5.16 | 1,205,021.0 | -1.77% |
| Apr 25, 2024 | $315.7 | $308.2 | $7.52 | 1,799,227.0 | -1.45% |
| Apr 24, 2024 | $336.4 | $309.0 | $27.40 | 3,471,334.0 | -3.66% |
| Apr 23, 2024 | $328.2 | $320.5 | $7.71 | 1,367,737.0 | +0.82% |
| Apr 22, 2024 | $334.4 | $324.6 | $9.79 | 1,530,815.0 | -0.92% |
| Apr 19, 2024 | $329.8 | $326.9 | $2.85 | 1,112,859.0 | +1.08% |
| Apr 18, 2024 | $331.0 | $324.1 | $6.94 | 1,517,927.0 | +0.42% |
| Apr 17, 2024 | $324.4 | $318.1 | $6.28 | 1,828,639.0 | +1.87% |
| Apr 16, 2024 | $330.0 | $317.4 | $12.61 | 1,657,486.0 | +0.92% |
| Apr 15, 2024 | $317.6 | $313.0 | $4.57 | 1,184,051.0 | +0.66% |
| Apr 12, 2024 | $316.1 | $310.3 | $5.76 | 1,379,485.0 | -1.17% |
| Apr 11, 2024 | $320.8 | $315.5 | $5.28 | 991,589.0 | -0.90% |
| Apr 10, 2024 | $321.3 | $315.4 | $5.92 | 1,101,168.0 | -0.14% |
| Apr 09, 2024 | $319.6 | $315.8 | $3.82 | 850,186.0 | +0.79% |
| Apr 08, 2024 | $318.8 | $310.7 | $8.08 | 1,023,120.0 | +1.28% |
| Apr 05, 2024 | $314.2 | $307.7 | $6.54 | 1,237,380.0 | +0.99% |
| Apr 04, 2024 | $314.4 | $308.0 | $6.39 | 1,821,843.0 | +0.64% |
| Apr 03, 2024 | $312.9 | $302.7 | $10.19 | 2,839,331.0 | +1.23% |
| Apr 02, 2024 | $320.1 | $299.2 | $20.89 | 9,507,647.0 | -13.41% |
Humana Inc. Stock (HUM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Humana Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Humana Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Humana Inc. Stock (HUM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $320.5 | $298.6 | $21.93 | 2,413,254.0 | +0.00% |
| Apr, 2024 | $353.0 | $298.6 | $54.39 | 44,270,479.0 | -9.38% |
| Mar, 2024 | $354.0 | $334.5 | $19.46 | 28,079,830.0 | -1.03% |
| Feb, 2024 | $382.8 | $346.3 | $36.52 | 32,727,438.0 | -7.34% |
| Jan, 2024 | $475.0 | $342.7 | $132.3 | 60,392,162.0 | -17.42% |
Humana Inc. Stock (HUM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $504.8 | $448.9 | $55.88 | 31,416,483.0 | -5.58% |
| Nov, 2023 | $527.2 | $471.8 | $55.38 | 31,754,021.0 | -7.41% |
| Oct, 2023 | $530.5 | $479.4 | $51.19 | 20,981,924.0 | +7.64% |
| Sep, 2023 | $501.8 | $456.0 | $45.81 | 18,648,996.0 | +5.39% |
| Aug, 2023 | $500.4 | $455.1 | $45.26 | 24,414,601.0 | +1.05% |
| Jul, 2023 | $459.1 | $423.3 | $35.81 | 36,239,923.0 | +2.17% |
| Jun, 2023 | $527.6 | $435.0 | $92.65 | 33,399,464.0 | -10.91% |
| May, 2023 | $541.2 | $492.2 | $49.03 | 16,228,501.0 | -5.40% |
| Apr, 2023 | $540.0 | $485.6 | $54.40 | 19,224,495.0 | +9.28% |
| Mar, 2023 | $511.0 | $475.3 | $35.68 | 21,388,313.0 | -1.93% |
| Feb, 2023 | $527.8 | $471.6 | $56.21 | 21,770,031.0 | -3.26% |
| Jan, 2023 | $513.0 | $478.4 | $34.60 | 22,499,080.0 | -0.10% |
Humana Inc. Stock (HUM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $558.0 | $494.9 | $63.19 | 18,175,364.0 | -6.86% |
| Nov, 2022 | $571.3 | $510.7 | $60.58 | 25,365,426.0 | -1.47% |
| Oct, 2022 | $563.1 | $485.6 | $77.53 | 19,185,112.0 | +15.02% |
| Sep, 2022 | $515.0 | $454.1 | $60.91 | 22,272,295.0 | +0.71% |
| Aug, 2022 | $505.0 | $467.3 | $37.72 | 12,928,800.0 | -0.05% |
| Jul, 2022 | $497.5 | $459.4 | $38.03 | 15,404,162.0 | +2.98% |
| Jun, 2022 | $477.4 | $418.7 | $58.75 | 13,806,895.0 | +3.05% |
| May, 2022 | $461.9 | $410.9 | $51.00 | 15,951,430.0 | +2.18% |
| Apr, 2022 | $469.3 | $430.4 | $38.89 | 19,614,710.0 | +2.16% |
| Mar, 2022 | $447.0 | $421.2 | $25.79 | 21,851,949.0 | +0.20% |
| Feb, 2022 | $440.6 | $384.4 | $56.19 | 24,097,776.0 | +10.65% |
| Jan, 2022 | $465.9 | $351.2 | $114.7 | 39,883,059.0 | -15.38% |
1.11%
1.36%
Cap:
|
Volume (24h):